MiraeAsset TIGER Synth-China STAR50 ETF (414780)

414780
🏛️ 韩国 →
11,765.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-28 6,015.00 6,190.00 6,000.00 6,185.00 0.3M
2023-12-27 5,960.00 6,075.00 5,960.00 6,025.00 0.0M
2023-12-26 6,140.00 6,140.00 5,980.00 6,005.00 0.0M
2023-12-22 6,150.00 6,205.00 6,125.00 6,145.00 0.0M
2023-12-21 6,110.00 6,230.00 6,065.00 6,205.00 0.1M
2023-12-20 6,195.00 6,200.00 6,110.00 6,125.00 0.0M
2023-12-19 6,080.00 6,215.00 6,080.00 6,160.00 0.0M
2023-12-18 6,155.00 6,220.00 6,135.00 6,135.00 0.0M
2023-12-15 6,280.00 6,310.00 6,175.00 6,195.00 0.0M
2023-12-14 6,385.00 6,385.00 6,245.00 6,280.00 0.0M
2023-12-13 6,420.00 6,420.00 6,315.00 6,370.00 0.0M
2023-12-12 6,430.00 6,490.00 6,380.00 6,405.00 0.0M
2023-12-11 6,320.00 6,435.00 6,320.00 6,435.00 0.0M
2023-12-10 6,315.00 6,315.00 6,315.00 6,315.00 0.0M
2023-12-08 6,415.00 6,415.00 6,215.00 6,315.00 0.0M
2023-12-07 6,295.00 6,310.00 6,225.00 6,310.00 0.0M
2023-12-06 6,290.00 6,290.00 6,205.00 6,260.00 0.0M
2023-12-05 6,300.00 6,350.00 6,260.00 6,260.00 0.0M
2023-12-04 6,350.00 6,400.00 6,300.00 6,335.00 0.0M
2023-12-01 6,285.00 6,365.00 6,260.00 6,350.00 0.0M
2023-11-30 6,280.00 6,280.00 6,225.00 6,260.00 0.0M
2023-11-29 6,420.00 6,420.00 6,240.00 6,245.00 0.0M
2023-11-28 6,345.00 6,345.00 6,260.00 6,310.00 0.0M
2023-11-27 6,325.00 6,375.00 6,260.00 6,350.00 0.0M
2023-11-24 6,450.00 6,450.00 6,230.00 6,325.00 0.0M
2023-11-23 6,380.00 6,390.00 6,310.00 6,390.00 0.0M
2023-11-22 6,440.00 6,470.00 6,310.00 6,380.00 0.0M
2023-11-21 6,455.00 6,495.00 6,410.00 6,435.00 0.0M
2023-11-20 6,385.00 6,485.00 6,365.00 6,455.00 0.0M
2023-11-17 6,375.00 6,390.00 6,345.00 6,385.00 0.0M
2023-11-16 6,495.00 6,520.00 6,355.00 6,370.00 0.0M
2023-11-15 6,615.00 6,630.00 6,495.00 6,495.00 0.0M
2023-11-14 6,550.00 6,610.00 6,520.00 6,610.00 0.0M
2023-11-13 6,460.00 6,535.00 6,450.00 6,510.00 0.0M
2023-11-10 6,480.00 6,545.00 6,420.00 6,455.00 0.0M
2023-11-09 6,545.00 6,545.00 6,430.00 6,475.00 0.0M
2023-11-08 6,435.00 6,515.00 6,425.00 6,480.00 0.0M
2023-11-07 6,365.00 6,435.00 6,330.00 6,435.00 0.0M
2023-11-06 6,425.00 6,425.00 6,305.00 6,365.00 0.0M
2023-11-03 6,410.00 6,410.00 6,305.00 6,365.00 0.0M
2023-11-02 6,505.00 6,505.00 6,355.00 6,390.00 0.0M
2023-11-01 6,540.00 6,580.00 6,475.00 6,495.00 0.0M
2023-10-31 6,530.00 6,550.00 6,400.00 6,550.00 0.0M
2023-10-30 6,450.00 6,530.00 6,390.00 6,530.00 0.0M
2023-10-27 6,395.00 6,420.00 6,270.00 6,420.00 0.0M
2023-10-26 6,270.00 6,305.00 6,215.00 6,300.00 0.0M
2023-10-25 6,330.00 6,360.00 6,270.00 6,315.00 0.0M
2023-10-24 6,250.00 6,305.00 6,160.00 6,280.00 0.0M
2023-10-23 6,520.00 6,520.00 6,225.00 6,225.00 0.0M
2023-10-20 6,485.00 6,500.00 6,400.00 6,400.00 0.0M
2023-10-19 6,450.00 6,560.00 6,440.00 6,505.00 0.3M
2023-10-18 6,585.00 6,585.00 6,455.00 6,455.00 0.0M
2023-10-17 6,500.00 6,585.00 6,460.00 6,535.00 0.0M
2023-10-16 6,600.00 6,625.00 6,480.00 6,485.00 0.0M
2023-10-13 6,580.00 6,630.00 6,555.00 6,595.00 0.0M
2023-10-12 6,595.00 6,620.00 6,540.00 6,610.00 0.0M
2023-10-11 6,565.00 6,600.00 6,515.00 6,535.00 0.3M
2023-10-10 6,660.00 6,660.00 6,515.00 6,565.00 0.0M
2023-10-06 6,640.00 6,640.00 6,515.00 6,600.00 0.0M
2023-10-05 6,660.00 6,660.00 6,565.00 6,590.00 0.0M
2023-10-04 6,455.00 6,660.00 6,455.00 6,660.00 0.0M
2023-09-27 6,580.00 6,625.00 6,445.00 6,625.00 0.0M
2023-09-26 6,525.00 6,525.00 6,385.00 6,505.00 0.0M
2023-09-25 6,550.00 6,550.00 6,415.00 6,450.00 0.0M
2023-09-22 6,315.00 6,485.00 6,300.00 6,485.00 0.0M
2023-09-21 6,395.00 6,395.00 6,330.00 6,360.00 0.0M
2023-09-20 6,900.00 6,900.00 6,350.00 6,355.00 0.0M
2023-09-19 6,440.00 6,440.00 6,350.00 6,390.00 0.0M
2023-09-18 6,485.00 6,490.00 6,415.00 6,440.00 0.0M
2023-09-17 6,440.00 6,440.00 6,440.00 6,440.00 0.0M
2023-09-15 6,490.00 6,520.00 6,410.00 6,440.00 0.1M
2023-09-14 6,475.00 6,520.00 6,405.00 6,430.00 0.0M
2023-09-13 6,610.00 6,610.00 6,420.00 6,475.00 0.1M
2023-09-12 6,750.00 6,750.00 6,595.00 6,610.00 0.0M
2023-09-11 6,640.00 6,690.00 6,455.00 6,675.00 0.0M
2023-09-08 6,670.00 6,670.00 6,510.00 6,565.00 0.0M
2023-09-07 6,820.00 6,880.00 6,600.00 6,605.00 0.0M
2023-09-06 6,810.00 6,830.00 6,745.00 6,820.00 0.0M
2023-09-05 6,885.00 6,885.00 6,785.00 6,815.00 0.0M
2023-09-04 6,800.00 6,855.00 6,745.00 6,825.00 0.0M
2023-09-01 6,855.00 6,895.00 6,745.00 6,790.00 0.0M
2023-08-31 6,880.00 6,900.00 6,795.00 6,855.00 0.0M
2023-08-30 6,735.00 6,895.00 6,660.00 6,875.00 0.1M
2023-08-29 6,495.00 6,700.00 6,410.00 6,655.00 0.1M
2023-08-28 6,405.00 6,685.00 6,345.00 6,415.00 0.2M
2023-08-27 6,335.00 6,335.00 6,335.00 6,335.00 0.0M
2023-08-25 6,405.00 6,490.00 6,335.00 6,335.00 0.0M
2023-08-24 6,550.00 6,550.00 6,320.00 6,495.00 0.0M
2023-08-23 6,630.00 6,630.00 6,515.00 6,520.00 0.0M
2023-08-22 6,650.00 6,650.00 6,460.00 6,645.00 0.1M
2023-08-21 6,695.00 6,695.00 6,600.00 6,675.00 0.0M
2023-08-18 6,725.00 6,805.00 6,600.00 6,695.00 0.1M
2023-08-17 6,660.00 6,725.00 6,545.00 6,725.00 0.1M
2023-08-16 6,845.00 6,845.00 6,630.00 6,675.00 0.0M
2023-08-14 6,975.00 6,975.00 6,790.00 6,850.00 0.0M
2023-08-11 7,055.00 7,055.00 6,970.00 6,980.00 0.0M
2023-08-10 7,070.00 7,070.00 6,975.00 7,015.00 0.0M
2023-08-09 7,100.00 7,100.00 7,040.00 7,075.00 0.0M
2023-08-08 7,185.00 7,185.00 7,040.00 7,100.00 0.0M
2023-08-07 7,155.00 7,155.00 7,065.00 7,070.00 0.0M
2023-08-04 7,100.00 7,155.00 7,000.00 7,155.00 0.1M
2023-08-03 7,050.00 7,065.00 6,910.00 7,065.00 0.1M
2023-08-02 6,970.00 7,000.00 6,945.00 6,990.00 0.0M
2023-08-01 6,930.00 6,985.00 6,910.00 6,970.00 0.0M
2023-07-31 6,905.00 7,030.00 6,905.00 6,930.00 0.0M
2023-07-28 6,870.00 6,905.00 6,820.00 6,895.00 0.0M
2023-07-27 6,875.00 6,955.00 6,850.00 6,875.00 0.0M
2023-07-26 6,835.00 6,965.00 6,835.00 6,875.00 0.1M
2023-07-25 6,815.00 6,905.00 6,810.00 6,885.00 0.1M
2023-07-24 6,870.00 6,870.00 6,780.00 6,780.00 0.0M
2023-07-21 6,830.00 6,880.00 6,800.00 6,870.00 0.1M
2023-07-20 6,855.00 6,860.00 6,805.00 6,830.00 0.0M
2023-07-19 6,925.00 6,945.00 6,805.00 6,855.00 0.1M
2023-07-18 7,010.00 7,030.00 6,875.00 6,895.00 0.0M
2023-07-17 7,080.00 7,085.00 6,835.00 6,955.00 0.0M
2023-07-14 7,185.00 7,185.00 7,050.00 7,065.00 0.0M
2023-07-13 7,150.00 7,180.00 7,080.00 7,105.00 0.0M
2023-07-12 7,185.00 7,230.00 7,115.00 7,140.00 0.0M
2023-07-11 7,200.00 7,220.00 7,160.00 7,200.00 0.0M
2023-07-10 7,350.00 7,350.00 7,120.00 7,180.00 0.0M
2023-07-07 7,230.00 7,250.00 7,155.00 7,180.00 0.0M
2023-07-06 7,280.00 7,285.00 7,200.00 7,235.00 0.0M
2023-07-05 7,385.00 7,385.00 7,280.00 7,280.00 0.0M
2023-07-04 7,350.00 7,380.00 7,280.00 7,360.00 0.0M
2023-07-03 7,410.00 7,435.00 7,315.00 7,340.00 0.0M
2023-06-30 7,360.00 7,430.00 7,265.00 7,430.00 0.0M
2023-06-29 7,250.00 7,370.00 7,250.00 7,320.00 0.0M
2023-06-28 7,345.00 7,375.00 7,250.00 7,320.00 0.0M
2023-06-27 7,405.00 7,405.00 7,290.00 7,345.00 0.0M
2023-06-26 7,400.00 7,455.00 7,330.00 7,350.00 0.0M
2023-06-23 7,390.00 7,425.00 7,365.00 7,400.00 0.0M
2023-06-22 7,410.00 7,445.00 7,350.00 7,390.00 0.0M
2023-06-21 7,555.00 7,590.00 7,425.00 7,480.00 0.0M
2023-06-20 7,650.00 7,650.00 7,495.00 7,555.00 0.0M
2023-06-19 7,560.00 7,620.00 7,520.00 7,610.00 0.0M
2023-06-16 7,500.00 7,560.00 7,410.00 7,560.00 0.1M
2023-06-15 7,410.00 7,510.00 7,375.00 7,410.00 0.0M
2023-06-14 7,420.00 7,445.00 7,375.00 7,415.00 0.0M
2023-06-13 7,435.00 7,460.00 7,365.00 7,420.00 0.0M
2023-06-12 7,515.00 7,515.00 7,415.00 7,435.00 0.0M
2023-06-11 7,440.00 7,440.00 7,440.00 7,440.00 0.0M
2023-06-09 7,410.00 7,440.00 7,355.00 7,440.00 0.0M
2023-06-08 7,505.00 7,535.00 7,380.00 7,380.00 0.0M
2023-06-07 7,670.00 7,670.00 7,470.00 7,500.00 0.1M
2023-06-05 7,825.00 7,880.00 7,705.00 7,740.00 0.0M
2023-06-02 7,940.00 7,940.00 7,780.00 7,805.00 0.0M
2023-06-01 7,940.00 7,955.00 7,775.00 7,885.00 0.0M
2023-05-31 7,935.00 7,945.00 7,740.00 7,945.00 0.1M
2023-05-30 7,855.00 7,855.00 7,660.00 7,845.00 0.0M
2023-05-26 7,685.00 7,800.00 7,625.00 7,800.00 0.1M
2023-05-25 7,730.00 7,730.00 7,545.00 7,630.00 0.1M
2023-05-24 7,650.00 7,650.00 7,505.00 7,635.00 0.0M
2023-05-23 7,845.00 7,845.00 7,625.00 7,650.00 0.1M
2023-05-22 7,895.00 7,925.00 7,770.00 7,840.00 0.0M
2023-05-19 7,885.00 7,940.00 7,870.00 7,895.00 0.0M
2023-05-18 7,890.00 7,925.00 7,845.00 7,885.00 0.0M
2023-05-17 7,910.00 7,950.00 7,860.00 7,865.00 0.0M
2023-05-16 7,855.00 7,930.00 7,855.00 7,905.00 0.0M
2023-05-15 7,890.00 7,890.00 7,800.00 7,885.00 0.0M
2023-05-12 7,900.00 7,985.00 7,835.00 7,860.00 0.0M
2023-05-11 7,895.00 7,935.00 7,825.00 7,880.00 0.1M
2023-05-10 8,045.00 8,045.00 7,825.00 7,825.00 0.1M
2023-05-09 8,125.00 8,170.00 7,980.00 7,995.00 0.1M
2023-05-08 8,190.00 8,195.00 8,090.00 8,120.00 0.0M
2023-05-04 8,430.00 8,430.00 8,190.00 8,305.00 0.3M
2023-05-03 8,465.00 8,495.00 8,330.00 8,425.00 0.0M
2023-05-02 8,425.00 8,460.00 8,395.00 8,460.00 0.0M
2023-04-28 8,290.00 8,530.00 8,275.00 8,430.00 0.0M
2023-04-27 8,375.00 8,475.00 8,260.00 8,325.00 0.1M
2023-04-26 8,385.00 8,425.00 8,280.00 8,350.00 0.0M
2023-04-25 8,525.00 8,575.00 8,360.00 8,360.00 0.1M
2023-04-24 8,680.00 8,705.00 8,520.00 8,530.00 0.0M
2023-04-21 8,900.00 8,985.00 8,650.00 8,675.00 0.2M
2023-04-20 8,755.00 8,970.00 8,730.00 8,910.00 0.1M
2023-04-19 8,695.00 8,825.00 8,630.00 8,755.00 0.1M
2023-04-18 8,800.00 8,800.00 8,570.00 8,690.00 0.1M
2023-04-17 8,630.00 8,850.00 8,585.00 8,765.00 0.0M
2023-04-14 8,420.00 8,650.00 8,335.00 8,630.00 0.1M
2023-04-13 8,690.00 8,690.00 8,420.00 8,420.00 0.0M
2023-04-12 8,555.00 8,695.00 8,495.00 8,690.00 0.1M
2023-04-11 8,680.00 8,680.00 8,460.00 8,555.00 0.1M
2023-04-10 8,945.00 8,945.00 8,675.00 8,675.00 0.1M
2023-04-07 8,795.00 8,895.00 8,700.00 8,880.00 0.1M
2023-04-06 8,580.00 8,895.00 8,575.00 8,795.00 0.1M
2023-04-05 8,635.00 8,635.00 8,510.00 8,585.00 0.0M
2023-04-04 8,580.00 8,705.00 8,505.00 8,640.00 0.1M
2023-04-03 8,230.00 8,580.00 8,160.00 8,580.00 0.1M
2023-03-31 8,010.00 8,230.00 8,010.00 8,230.00 0.4M
2023-03-30 8,100.00 8,105.00 7,970.00 8,005.00 0.1M
2023-03-29 7,870.00 8,135.00 7,805.00 8,070.00 0.0M
2023-03-28 7,970.00 8,000.00 7,850.00 7,865.00 0.0M
2023-03-27 7,995.00 8,085.00 7,890.00 8,015.00 0.0M
2023-03-24 7,925.00 7,995.00 7,890.00 7,995.00 0.1M
2023-03-23 7,820.00 7,930.00 7,735.00 7,925.00 0.0M
2023-03-22 7,810.00 7,870.00 7,785.00 7,820.00 0.0M
2023-03-21 7,790.00 7,805.00 7,720.00 7,805.00 0.1M
2023-03-20 7,665.00 7,835.00 7,605.00 7,790.00 0.1M
2023-03-17 7,545.00 7,740.00 7,490.00 7,665.00 0.0M
2023-03-16 7,610.00 7,665.00 7,545.00 7,545.00 0.0M
2023-03-15 7,660.00 7,800.00 7,630.00 7,650.00 0.0M
2023-03-14 7,610.00 7,750.00 7,475.00 7,750.00 0.1M
2023-03-13 7,560.00 7,610.00 7,515.00 7,530.00 0.0M
2023-03-10 7,565.00 7,630.00 7,450.00 7,585.00 0.0M
2023-03-09 7,500.00 7,585.00 7,480.00 7,585.00 0.0M
2023-03-08 7,435.00 7,500.00 7,395.00 7,500.00 0.0M
2023-03-07 7,500.00 7,535.00 7,435.00 7,435.00 0.0M
2023-03-06 7,535.00 7,560.00 7,410.00 7,540.00 0.0M
2023-03-05 7,535.00 7,535.00 7,535.00 7,535.00 0.0M
2023-03-03 7,530.00 7,580.00 7,470.00 7,535.00 0.0M
2023-03-02 7,575.00 7,580.00 7,520.00 7,545.00 0.0M
2023-03-01 7,550.00 7,550.00 7,550.00 7,550.00 0.0M
2023-02-28 7,530.00 7,550.00 7,470.00 7,550.00 0.1M
2023-02-27 7,495.00 7,505.00 7,355.00 7,475.00 0.1M
2023-02-24 7,520.00 7,520.00 7,410.00 7,470.00 0.0M
2023-02-23 7,480.00 7,480.00 7,445.00 7,460.00 0.0M
2023-02-22 7,470.00 7,490.00 7,435.00 7,475.00 0.0M
2023-02-21 7,535.00 7,545.00 7,455.00 7,470.00 0.0M
2023-02-20 7,495.00 7,540.00 7,385.00 7,520.00 0.0M
2023-02-17 7,555.00 7,585.00 7,435.00 7,490.00 0.1M
2023-02-16 7,685.00 7,710.00 7,585.00 7,585.00 0.0M
2023-02-15 7,600.00 7,680.00 7,590.00 7,680.00 0.0M
2023-02-14 7,645.00 7,695.00 7,570.00 7,605.00 0.0M
2023-02-13 7,600.00 7,680.00 7,525.00 7,650.00 0.0M
2023-02-10 7,690.00 7,700.00 7,560.00 7,605.00 0.0M
2023-02-09 7,530.00 7,700.00 7,450.00 7,685.00 0.1M
2023-02-08 7,570.00 7,585.00 7,530.00 7,530.00 0.1M
2023-02-07 7,545.00 7,670.00 7,500.00 7,570.00 0.0M
2023-02-06 7,520.00 7,600.00 7,480.00 7,545.00 0.1M
2023-02-05 7,515.00 7,515.00 7,515.00 7,515.00 0.0M
2023-02-03 7,490.00 7,515.00 7,385.00 7,515.00 0.1M
2023-02-02 7,495.00 7,550.00 7,455.00 7,485.00 0.1M
2023-02-01 7,540.00 7,540.00 7,365.00 7,470.00 0.1M
2023-01-31 7,540.00 7,570.00 7,460.00 7,540.00 0.0M
2023-01-30 7,625.00 7,650.00 7,535.00 7,540.00 0.1M
2023-01-27 7,600.00 7,630.00 7,530.00 7,625.00 0.1M
2023-01-26 7,525.00 7,625.00 7,500.00 7,600.00 0.1M
2023-01-25 7,500.00 7,580.00 7,475.00 7,530.00 0.0M
2023-01-20 7,450.00 7,565.00 7,420.00 7,500.00 0.0M
2023-01-19 7,360.00 7,480.00 7,335.00 7,425.00 0.1M
2023-01-18 7,345.00 7,415.00 7,305.00 7,360.00 0.0M
2023-01-17 7,330.00 7,390.00 7,265.00 7,345.00 0.0M
2023-01-16 7,160.00 7,375.00 7,130.00 7,320.00 0.1M
2023-01-15 7,150.00 7,150.00 7,150.00 7,150.00 0.0M
2023-01-13 7,190.00 7,205.00 7,125.00 7,150.00 0.1M
2023-01-12 7,175.00 7,200.00 7,125.00 7,190.00 0.0M
2023-01-11 7,280.00 7,285.00 7,160.00 7,170.00 0.1M
2023-01-10 7,260.00 7,295.00 7,185.00 7,280.00 0.0M
2023-01-09 7,330.00 7,340.00 7,215.00 7,255.00 0.1M
2023-01-06 7,305.00 7,390.00 7,225.00 7,330.00 0.1M
2023-01-05 7,165.00 7,265.00 7,120.00 7,260.00 0.1M
2023-01-04 7,225.00 7,245.00 7,095.00 7,165.00 0.1M
2023-01-03 6,945.00 7,230.00 6,925.00 7,230.00 0.2M
2023-01-02 7,130.00 7,130.00 6,895.00 6,945.00 0.7M